ASE:ATCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.51	0.52	0.51	0.52	0.52	-	47,178
Nov 11, 2026	0.51	0.52	0.51	0.52	0.52	-	30,042
Nov 10, 2026	0.52	0.53	0.52	0.52	0.52	-	42,370
Nov 9, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	125,852
Nov 8, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	58,582
Nov 5, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	139,335
Nov 4, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	231,803
Nov 3, 2026	0.49	0.49	0.48	0.49	0.49	-2.00%	29,722
Nov 2, 2026	0.49	0.50	0.49	0.50	0.50	-	212,061
Nov 1, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	514,925
Oct 29, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	255,249
Oct 28, 2026	0.53	0.54	0.52	0.53	0.53	-	327,389
Oct 27, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	196,572
Oct 26, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	151,732
Oct 25, 2026	0.54	0.55	0.53	0.54	0.54	-	189,871
Oct 22, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	164,484
Oct 21, 2026	0.55	0.56	0.55	0.55	0.55	-	157,215
Oct 20, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	137,929
Oct 19, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	130,026
Oct 18, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	58,387
Oct 15, 2026	0.55	0.56	0.55	0.56	0.56	-	41,863
Oct 14, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	125,699
Oct 13, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	269,623
Oct 12, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	82,934
Oct 11, 2026	0.57	0.57	0.55	0.57	0.57	-	105,716
Oct 8, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	213,006
Oct 7, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	95,541
Oct 6, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	232,842
Oct 5, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	269,203
Oct 4, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	152,560
Oct 1, 2026	0.60	0.61	0.59	0.60	0.60	-	378,985
Sep 30, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	267,021
Sep 29, 2026	0.57	0.59	0.57	0.58	0.58	-	185,032
Sep 28, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	1,132,066
Sep 27, 2026	0.58	0.61	0.57	0.61	0.61	3.39%	1,143,765
Sep 24, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	130,509
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	337,422
Sep 22, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	643,106
Sep 21, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	769,062
Sep 20, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	703,175
Sep 17, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	156,270
Sep 16, 2026	0.53	0.55	0.53	0.53	0.53	-	255,284
Sep 15, 2026	0.53	0.54	0.53	0.53	0.53	-	188,906
Sep 14, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	395,075
Sep 13, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	508,354
Sep 10, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	724,889
Sep 9, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	506,996
Sep 8, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	622,992
Sep 7, 2026	0.53	0.54	0.53	0.53	0.53	-	165,824
Sep 6, 2026	0.54	0.54	0.53	0.53	0.53	-	449,464